168,390$
0,35%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 168,63 | 170,35 | 167,11 | 168,39 | 0,35% | 135.626,00 |
| 05.06.2025 | 165,84 | 168,13 | 164,00 | 167,80 | 1,42% | 126.942,00 |
| 04.06.2025 | 167,49 | 167,49 | 163,00 | 165,45 | 0,24% | 104.125,00 |
| 03.06.2025 | 170,49 | 171,45 | 164,02 | 165,05 | -3,64% | 130.546,00 |
| 02.06.2025 | 168,30 | 172,19 | 167,14 | 171,28 | 1,49% | 162.196,00 |
| 30.05.2025 | 164,80 | 170,25 | 164,80 | 168,77 | 3,64% | 167.103,00 |
| 29.05.2025 | 163,96 | 163,96 | 161,49 | 162,85 | 0,19% | 44.369,00 |
| 28.05.2025 | 164,70 | 165,37 | 161,01 | 162,54 | -1,60% | 78.660,00 |
| 27.05.2025 | 165,77 | 166,26 | 161,32 | 165,18 | -0,04% | 101.759,00 |
| 23.05.2025 | 162,60 | 166,27 | 161,01 | 165,24 | 1,31% | 71.384,00 |
| 22.05.2025 | 164,00 | 165,36 | 162,00 | 163,11 | -0,54% | 69.659,00 |
| 21.05.2025 | 166,11 | 169,07 | 163,25 | 163,99 | -1,60% | 83.904,00 |
| 20.05.2025 | 169,31 | 169,31 | 166,22 | 166,66 | -0,70% | 110.964,00 |
| 19.05.2025 | 167,01 | 170,00 | 165,84 | 167,83 | 0,84% | 146.133,00 |
| 16.05.2025 | 164,68 | 166,52 | 163,47 | 166,43 | 1,40% | 108.278,00 |
| 15.05.2025 | 163,00 | 166,93 | 160,47 | 164,14 | 0,85% | 136.577,00 |
| 14.05.2025 | 162,14 | 164,96 | 157,72 | 162,75 | 0,48% | 158.384,00 |
| 13.05.2025 | 165,08 | 168,17 | 160,85 | 161,97 | -0,80% | 157.301,00 |
| 12.05.2025 | 165,83 | 167,31 | 158,82 | 163,28 | -2,30% | 166.892,00 |
| 09.05.2025 | 161,33 | 176,40 | 160,74 | 167,13 | 7,92% | 213.097,00 |
| 08.05.2025 | 149,42 | 155,19 | 148,55 | 154,87 | 2,66% | 117.528,00 |
| 07.05.2025 | 147,11 | 151,55 | 146,00 | 150,85 | 2,51% | 110.497,00 |
| 06.05.2025 | 147,40 | 148,52 | 142,47 | 147,16 | -1,05% | 116.657,00 |
| 05.05.2025 | 147,51 | 149,86 | 145,95 | 148,72 | 0,70% | 93.137,00 |
| 02.05.2025 | 147,44 | 149,73 | 144,83 | 147,69 | 1,60% | 80.187,00 |
| 01.05.2025 | 145,40 | 147,11 | 142,80 | 145,36 | -0,64% | 66.862,00 |
| 30.04.2025 | 146,85 | 146,85 | 143,17 | 146,30 | 0,32% | 63.325,00 |
| 29.04.2025 | 142,86 | 146,61 | 142,83 | 145,83 | 1,65% | 101.822,00 |
| 28.04.2025 | 142,51 | 143,80 | 141,15 | 143,46 | 1,09% | 76.758,00 |
| 25.04.2025 | 143,21 | 144,07 | 138,48 | 141,92 | -0,70% | 73.310,00 |
| 24.04.2025 | 144,09 | 146,18 | 142,28 | 142,92 | 0,41% | 94.685,00 |
| 23.04.2025 | 146,00 | 147,27 | 140,27 | 142,33 | -1,60% | 125.280,00 |
| 22.04.2025 | 143,98 | 146,02 | 141,80 | 144,65 | 2,33% | 118.286,00 |
| 21.04.2025 | 145,32 | 145,78 | 140,12 | 141,35 | -3,24% | 117.470,00 |
| 17.04.2025 | 146,18 | 147,34 | 144,62 | 146,09 | 0,16% | 57.909,00 |
| 16.04.2025 | 148,99 | 149,00 | 144,41 | 145,86 | -1,43% | 122.367,00 |
| 15.04.2025 | 149,02 | 149,25 | 147,28 | 147,97 | -0,52% | 138.627,00 |
| 14.04.2025 | 148,87 | 150,77 | 147,51 | 148,74 | 1,49% | 100.716,00 |
| 11.04.2025 | 145,00 | 148,01 | 143,04 | 146,55 | 1,07% | 106.135,00 |
| 10.04.2025 | 138,46 | 146,65 | 138,46 | 145,00 | 3,59% | 1.300.359,00 |
| 09.04.2025 | 137,16 | 144,84 | 134,60 | 139,97 | 1,69% | 132.559,00 |
| 08.04.2025 | 141,55 | 146,25 | 135,07 | 137,65 | -0,48% | 171.301,00 |
| 07.04.2025 | 134,68 | 139,80 | 129,58 | 138,32 | 0,91% | 219.995,00 |
| 04.04.2025 | 144,27 | 145,35 | 133,66 | 137,07 | -7,54% | 133.483,00 |
| 03.04.2025 | 141,20 | 149,11 | 139,41 | 148,25 | 2,38% | 134.887,00 |
| 02.04.2025 | 146,36 | 147,32 | 144,16 | 144,80 | -1,50% | 110.575,00 |
| 01.04.2025 | 148,84 | 149,34 | 144,88 | 147,00 | -1,49% | 530.442,00 |
| 31.03.2025 | 150,03 | 151,88 | 147,12 | 149,23 | -0,82% | 115.921,00 |
| 28.03.2025 | 148,08 | 150,96 | 146,56 | 150,47 | 1,58% | 94.685,00 |
| 27.03.2025 | 145,50 | 149,60 | 144,13 | 148,13 | 1,91% | 116.224,00 |
| 26.03.2025 | 141,00 | 145,45 | 140,55 | 145,35 | 3,47% | 179.167,00 |
| 25.03.2025 | 140,09 | 142,37 | 138,67 | 140,47 | 0,62% | 78.112,00 |
| 24.03.2025 | 138,48 | 139,90 | 137,61 | 139,60 | 2,22% | 86.520,00 |
| 21.03.2025 | 136,39 | 138,33 | 136,13 | 136,57 | -0,36% | 172.809,00 |
| 20.03.2025 | 135,71 | 138,11 | 135,71 | 137,07 | 0,62% | 54.793,00 |
| 19.03.2025 | 136,85 | 137,22 | 131,84 | 136,23 | -0,20% | 109.439,00 |
| 18.03.2025 | 137,38 | 139,19 | 136,44 | 136,50 | -1,76% | 89.990,00 |
| 17.03.2025 | 138,35 | 139,97 | 137,35 | 138,94 | 0,19% | 111.077,00 |
| 14.03.2025 | 137,46 | 140,05 | 136,53 | 138,68 | 1,19% | 168.168,00 |
| 13.03.2025 | 140,17 | 141,21 | 137,05 | 137,05 | -1,63% | 48.878,00 |
| 12.03.2025 | 138,58 | 140,07 | 136,21 | 139,32 | 0,48% | 71.349,00 |
| 11.03.2025 | 135,50 | 138,87 | 134,44 | 138,66 | 3,62% | 121.364,00 |
| 10.03.2025 | 134,99 | 136,95 | 133,67 | 133,82 | -1,52% | 84.165,00 |
| 07.03.2025 | 134,00 | 138,95 | 133,58 | 135,88 | 0,76% | 72.544,00 |
| 06.03.2025 | 135,79 | 136,55 | 132,97 | 134,86 | -1,74% | 70.210,00 |
| 05.03.2025 | 135,21 | 138,33 | 132,99 | 137,25 | 2,19% | 81.930,00 |
| 04.03.2025 | 137,78 | 139,45 | 132,77 | 134,31 | -4,05% | 143.343,00 |
| 03.03.2025 | 135,61 | 140,72 | 133,19 | 139,98 | 6,32% | 178.640,00 |
| 28.02.2025 | 127,00 | 132,85 | 125,00 | 131,66 | 6,21% | 288.099,00 |
| 27.02.2025 | 122,65 | 126,03 | 121,48 | 123,96 | 2,17% | 142.977,00 |
| 26.02.2025 | 122,37 | 123,79 | 119,57 | 121,33 | 0,17% | 91.832,00 |
| 25.02.2025 | 117,72 | 122,46 | 117,68 | 121,13 | 2,31% | 93.467,00 |
| 24.02.2025 | 118,14 | 120,63 | 116,51 | 118,40 | 0,77% | 91.194,00 |
| 21.02.2025 | 118,99 | 119,14 | 117,25 | 117,49 | -0,36% | 88.782,00 |
| 20.02.2025 | 118,56 | 119,28 | 115,65 | 117,91 | -1,12% | 81.017,00 |
| 19.02.2025 | 119,60 | 120,05 | 118,21 | 119,25 | -0,42% | 55.506,00 |
| 18.02.2025 | 119,00 | 120,66 | 118,79 | 119,75 | 0,94% | 109.051,00 |
| 14.02.2025 | 120,97 | 121,17 | 117,86 | 118,64 | -1,40% | 52.365,00 |
| 13.02.2025 | 121,42 | 121,42 | 117,72 | 120,32 | 0,57% | 62.593,00 |
| 12.02.2025 | 120,39 | 120,39 | 117,46 | 119,64 | -0,54% | 55.036,00 |
| 11.02.2025 | 118,61 | 121,45 | 117,76 | 120,29 | -0,07% | 63.629,00 |
| 10.02.2025 | 123,31 | 124,02 | 120,24 | 120,38 | -1,74% | 67.363,00 |
| 07.02.2025 | 121,70 | 123,01 | 121,10 | 122,51 | -0,04% | 69.240,00 |
| 06.02.2025 | 125,00 | 125,00 | 122,32 | 122,56 | -0,87% | 52.592,00 |
| 05.02.2025 | 122,35 | 123,66 | 122,34 | 123,64 | 1,06% | 84.902,00 |
| 04.02.2025 | 123,22 | 123,33 | 121,92 | 122,34 | 0,41% | 59.750,00 |
| 03.02.2025 | 121,00 | 122,00 | 119,59 | 121,84 | -0,07% | 61.964,00 |
| 31.01.2025 | 122,49 | 122,49 | 120,48 | 121,93 | -0,34% | 69.505,00 |
| 30.01.2025 | 123,49 | 124,01 | 121,55 | 122,34 | 0,30% | 73.508,00 |
| 29.01.2025 | 123,01 | 123,92 | 120,80 | 121,98 | -0,74% | 54.890,00 |
| 28.01.2025 | 122,21 | 124,56 | 121,34 | 122,89 | 0,94% | 57.372,00 |
| 27.01.2025 | 123,27 | 124,21 | 121,21 | 121,74 | -0,67% | 70.064,00 |
| 24.01.2025 | 122,05 | 125,01 | 121,95 | 122,56 | 0,42% | 95.096,00 |
| 23.01.2025 | 124,25 | 125,00 | 121,37 | 122,05 | -2,80% | 162.622,00 |
| 22.01.2025 | 124,70 | 125,60 | 123,91 | 125,56 | 0,58% | 124.333,00 |
| 21.01.2025 | 123,93 | 124,83 | 121,71 | 124,83 | 2,53% | 139.626,00 |
| 17.01.2025 | 122,16 | 122,86 | 120,40 | 121,75 | 0,29% | 81.621,00 |
| 16.01.2025 | 121,50 | 121,89 | 118,99 | 121,40 | 1,04% | 88.391,00 |
| 15.01.2025 | 120,37 | 120,67 | 118,58 | 120,15 | 2,38% | 99.242,00 |
| 14.01.2025 | 113,38 | 117,39 | 112,62 | 117,36 | 3,72% | 89.002,00 |